PepsiCo, Inc. (VIE:PEPS)
Austria
· Delayed Price · Currency is EUR 134.42
+1.68 (1.27%)
At close: Apr 28, 2026
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.28 | 134.42 | 131.96 | 134.42 | 134.42 | 1.27% | 183 |
| Apr 27, 2026 | 132.22 | 133.00 | 131.94 | 132.74 | 132.74 | - | 1 |
| Apr 24, 2026 | 132.98 | 133.06 | 132.54 | 132.74 | 132.74 | -0.12% | 30 |
| Apr 23, 2026 | 131.20 | 132.96 | 131.20 | 132.90 | 132.90 | -0.43% | 98 |
| Apr 22, 2026 | 132.10 | 133.48 | 131.72 | 133.48 | 133.48 | 1.74% | - |
| Apr 21, 2026 | 133.56 | 133.56 | 131.20 | 131.20 | 131.20 | -1.80% | - |
| Apr 20, 2026 | 134.42 | 134.78 | 133.60 | 133.60 | 133.60 | 0.09% | 164 |
| Apr 17, 2026 | 135.00 | 135.00 | 131.98 | 133.48 | 133.48 | -0.60% | 73 |
| Apr 16, 2026 | 131.58 | 134.28 | 131.50 | 134.28 | 134.28 | 2.96% | 224 |
| Apr 15, 2026 | 132.56 | 132.56 | 130.42 | 130.42 | 130.42 | -1.20% | 37 |
| Apr 14, 2026 | 132.38 | 132.38 | 131.24 | 132.00 | 132.00 | -0.45% | - |
| Apr 13, 2026 | 134.28 | 134.50 | 132.60 | 132.60 | 132.60 | -1.09% | - |
| Apr 10, 2026 | 134.62 | 135.16 | 133.94 | 134.06 | 134.06 | 0.21% | 147 |
| Apr 9, 2026 | 132.76 | 133.90 | 131.40 | 133.78 | 133.78 | 1.67% | 95 |
| Apr 8, 2026 | 133.06 | 133.06 | 130.50 | 131.58 | 131.58 | -1.16% | 113 |
| Apr 7, 2026 | 135.28 | 137.34 | 133.12 | 133.12 | 133.12 | -1.11% | 74 |
| Apr 2, 2026 | 134.18 | 134.62 | 133.88 | 134.62 | 134.62 | 1.28% | 3 |
| Apr 1, 2026 | 134.22 | 134.22 | 132.72 | 132.92 | 132.92 | -1.64% | 75 |
| Mar 31, 2026 | 136.94 | 137.96 | 134.72 | 135.14 | 135.14 | -1.74% | 140 |
| Mar 30, 2026 | 133.14 | 137.54 | 133.02 | 137.54 | 137.54 | 3.79% | 85 |
| Mar 27, 2026 | 131.28 | 132.52 | 131.00 | 132.52 | 132.52 | 0.64% | - |
| Mar 26, 2026 | 131.76 | 132.14 | 130.98 | 131.68 | 131.68 | 0.89% | 38 |
| Mar 25, 2026 | 130.30 | 130.52 | 128.66 | 130.52 | 130.52 | -0.31% | 106 |
| Mar 24, 2026 | 130.32 | 131.20 | 130.12 | 130.92 | 130.92 | 0.89% | 1 |
| Mar 23, 2026 | 129.48 | 131.40 | 129.38 | 129.76 | 129.76 | -1.28% | 556 |
| Mar 20, 2026 | 133.12 | 133.12 | 131.44 | 131.44 | 131.44 | -1.68% | 83 |
| Mar 19, 2026 | 133.98 | 134.08 | 133.68 | 133.68 | 133.68 | -0.93% | 126 |
| Mar 18, 2026 | 136.14 | 136.14 | 134.94 | 134.94 | 134.94 | -1.17% | - |
| Mar 17, 2026 | 137.88 | 137.88 | 136.54 | 136.54 | 136.54 | -1.27% | 1 |
| Mar 16, 2026 | 140.52 | 140.52 | 138.30 | 138.30 | 138.30 | -1.33% | 232 |
| Mar 13, 2026 | 138.94 | 140.16 | 138.66 | 140.16 | 140.16 | 1.01% | - |
| Mar 12, 2026 | 138.26 | 139.38 | 137.66 | 138.76 | 138.76 | 0.46% | 51 |
| Mar 11, 2026 | 138.96 | 138.96 | 136.30 | 138.12 | 138.12 | -0.56% | 22 |
| Mar 10, 2026 | 138.46 | 138.90 | 138.34 | 138.90 | 138.90 | 0.27% | 82 |
| Mar 9, 2026 | 136.50 | 138.52 | 136.48 | 138.52 | 138.52 | 2.12% | 165 |
| Mar 6, 2026 | 137.18 | 137.72 | 135.64 | 135.64 | 135.64 | -3.82% | 92 |
| Mar 4, 2026 | 142.00 | 142.30 | 141.02 | 141.02 | 139.79 | -0.76% | - |
| Mar 3, 2026 | 143.86 | 144.28 | 142.10 | 142.10 | 140.86 | -1.00% | - |
| Mar 2, 2026 | 143.28 | 144.60 | 143.20 | 143.54 | 142.29 | 0.56% | 21 |
| Feb 27, 2026 | 141.60 | 142.74 | 141.60 | 142.74 | 141.49 | 0.03% | - |
| Feb 26, 2026 | 142.42 | 143.90 | 142.42 | 142.70 | 141.46 | -0.07% | 60 |
| Feb 25, 2026 | 143.30 | 143.76 | 142.80 | 142.80 | 141.55 | - | 138 |
| Feb 24, 2026 | 142.78 | 143.06 | 142.34 | 142.80 | 141.55 | 0.75% | 28 |
| Feb 23, 2026 | 139.44 | 141.74 | 139.08 | 141.74 | 140.50 | 1.88% | 49 |
| Feb 20, 2026 | 139.94 | 140.02 | 139.12 | 139.12 | 137.91 | 0.12% | 1 |
| Feb 19, 2026 | 138.88 | 140.16 | 138.74 | 138.96 | 137.75 | 0.55% | 149 |
| Feb 18, 2026 | 137.22 | 138.20 | 136.54 | 138.20 | 136.99 | 1.17% | 119 |
| Feb 17, 2026 | 140.46 | 141.14 | 136.60 | 136.60 | 135.41 | -3.04% | 164 |
| Feb 16, 2026 | 140.34 | 140.88 | 139.40 | 140.88 | 139.65 | -0.09% | 162 |
| Feb 13, 2026 | 141.10 | 141.18 | 139.32 | 141.00 | 139.77 | -2.21% | 227 |
| Feb 12, 2026 | 142.56 | 144.18 | 141.68 | 144.18 | 142.92 | 0.88% | 236 |
| Feb 11, 2026 | 139.78 | 142.92 | 139.78 | 142.92 | 141.67 | 2.39% | 110 |
| Feb 10, 2026 | 139.56 | 139.58 | 138.36 | 139.58 | 138.36 | -0.03% | 3 |
| Feb 9, 2026 | 143.20 | 143.20 | 139.62 | 139.62 | 138.40 | -1.91% | 76 |
| Feb 6, 2026 | 141.90 | 143.34 | 141.40 | 142.34 | 141.10 | 1.11% | 93 |
| Feb 5, 2026 | 140.70 | 141.10 | 140.70 | 140.78 | 139.55 | -0.55% | 50 |
| Feb 4, 2026 | 136.92 | 141.94 | 136.92 | 141.56 | 140.33 | 4.16% | 491 |
| Feb 3, 2026 | 130.48 | 136.48 | 129.92 | 135.90 | 134.71 | 3.36% | 472 |
| Feb 2, 2026 | 129.10 | 131.48 | 129.10 | 131.48 | 130.33 | 4.05% | 380 |
| Jan 30, 2026 | 124.36 | 126.36 | 124.36 | 126.36 | 125.26 | 0.41% | 15 |
| Jan 29, 2026 | 123.82 | 125.84 | 123.82 | 125.84 | 124.74 | 0.74% | 25 |
| Jan 28, 2026 | 123.38 | 125.00 | 123.38 | 124.92 | 123.83 | 1.73% | 8 |
| Jan 27, 2026 | 122.80 | 122.80 | 122.06 | 122.80 | 121.73 | 0.95% | - |
| Jan 26, 2026 | 122.14 | 122.14 | 121.60 | 121.64 | 120.58 | -0.25% | 133 |
| Jan 23, 2026 | 123.26 | 123.26 | 121.94 | 121.94 | 120.88 | -1.99% | 246 |
| Jan 22, 2026 | 124.90 | 125.30 | 124.42 | 124.42 | 123.33 | -0.27% | 56 |
| Jan 21, 2026 | 125.72 | 125.98 | 124.76 | 124.76 | 123.67 | 0.11% | - |
| Jan 20, 2026 | 125.10 | 125.10 | 123.60 | 124.62 | 123.53 | -0.22% | 92 |
| Jan 19, 2026 | 125.32 | 125.32 | 124.60 | 124.90 | 123.81 | -0.95% | 137 |
| Jan 16, 2026 | 126.34 | 126.82 | 126.08 | 126.10 | 125.00 | 0.22% | 255 |
| Jan 15, 2026 | 125.34 | 125.94 | 125.10 | 125.82 | 124.72 | 0.67% | 27 |
| Jan 14, 2026 | 123.10 | 124.98 | 122.90 | 124.98 | 123.89 | 2.17% | - |
| Jan 13, 2026 | 121.16 | 122.32 | 120.86 | 122.32 | 121.25 | 1.70% | 46 |
| Jan 12, 2026 | 120.10 | 120.28 | 119.54 | 120.28 | 119.23 | -0.02% | 91 |
| Jan 9, 2026 | 120.00 | 120.30 | 119.66 | 120.30 | 119.25 | 1.40% | 9 |
| Jan 8, 2026 | 117.54 | 118.64 | 116.82 | 118.64 | 117.61 | 0.44% | - |
| Jan 7, 2026 | 119.30 | 119.30 | 118.00 | 118.12 | 117.09 | -0.51% | 80 |
| Jan 6, 2026 | 119.58 | 119.84 | 118.72 | 118.72 | 117.68 | -1.00% | 69 |
| Jan 5, 2026 | 121.44 | 121.74 | 119.92 | 119.92 | 118.87 | -1.54% | 33 |
| Jan 2, 2026 | 122.58 | 122.84 | 121.80 | 121.80 | 120.74 | -0.67% | 100 |
| Dec 30, 2025 | 122.66 | 122.66 | 122.16 | 122.62 | 121.55 | -0.23% | 20 |
| Dec 29, 2025 | 122.18 | 122.90 | 122.02 | 122.90 | 121.83 | 0.02% | 208 |
| Dec 23, 2025 | 125.04 | 125.04 | 122.88 | 122.88 | 121.81 | -2.34% | 3 |
| Dec 22, 2025 | 126.40 | 126.76 | 125.38 | 125.82 | 124.72 | -1.24% | 402 |
| Dec 19, 2025 | 127.46 | 127.54 | 127.28 | 127.40 | 126.29 | -0.33% | - |
| Dec 18, 2025 | 127.82 | 128.22 | 127.20 | 127.82 | 126.70 | -0.16% | 34 |
| Dec 17, 2025 | 128.56 | 128.56 | 128.02 | 128.02 | 126.90 | -0.25% | 84 |
| Dec 16, 2025 | 129.02 | 129.06 | 128.34 | 128.34 | 127.22 | 0.09% | 1 |
| Dec 15, 2025 | 128.54 | 128.66 | 128.00 | 128.22 | 127.10 | 0.17% | 36 |
| Dec 12, 2025 | 127.44 | 128.00 | 126.92 | 128.00 | 126.88 | 0.31% | 203 |
| Dec 11, 2025 | 128.16 | 128.16 | 127.60 | 127.60 | 126.49 | -0.08% | 108 |
| Dec 10, 2025 | 125.92 | 127.70 | 125.88 | 127.70 | 126.59 | 2.83% | 335 |
| Dec 9, 2025 | 125.46 | 126.30 | 124.18 | 124.18 | 123.10 | -0.78% | 186 |
| Dec 8, 2025 | 124.18 | 125.16 | 124.18 | 125.16 | 124.07 | 0.08% | - |
| Dec 5, 2025 | 124.58 | 125.22 | 124.36 | 125.06 | 123.97 | -2.54% | 272 |
| Dec 3, 2025 | 127.64 | 128.32 | 127.54 | 128.32 | 125.99 | 1.09% | 3 |
| Dec 2, 2025 | 128.48 | 129.02 | 126.94 | 126.94 | 124.64 | -1.37% | 99 |
| Dec 1, 2025 | 128.52 | 128.70 | 127.82 | 128.70 | 126.36 | 0.77% | 1 |
| Nov 28, 2025 | 127.94 | 128.40 | 127.72 | 127.72 | 125.40 | -0.16% | 10 |
| Nov 27, 2025 | 128.36 | 128.36 | 127.92 | 127.92 | 125.60 | 0.39% | - |